About Us

Contact us
Community Advisory Board
Readers Rep
Careers
Events
Historical Archives
Recent Quotes
My Watchlist
Indicators
Local Stocks
San Diego Stocks
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

BigBear.ai, Inc. Common Stock (NY:BBAI)

5.400 -0.100 (-1.82%)
Official Closing Price Updated: 7:00 PM EST, Dec 31, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2025 5.460 5.540 5.300 5.400 34,419,636 -0.10(-1.82%)
Dec 30, 2025 5.690 5.700 5.444 5.500 42,086,928 -0.17(-3.00%)
Dec 29, 2025 5.625 5.860 5.590 5.670 43,438,936 -0.06(-1.05%)
Dec 26, 2025 6.050 6.050 5.690 5.730 41,128,336 -0.30(-4.98%)
Dec 24, 2025 6.090 6.117 5.960 6.030 28,149,800 -0.09(-1.47%)
Dec 23, 2025 6.250 6.455 6.070 6.120 52,827,572 -0.27(-4.23%)
Dec 22, 2025 6.350 6.550 6.170 6.390 78,054,936 +0.13(+2.08%)
Dec 19, 2025 5.740 6.340 5.700 6.260 217,907,248 +0.63(+11.19%)
Dec 18, 2025 5.670 5.790 5.520 5.630 191,410,880 +0.19(+3.49%)
Dec 17, 2025 5.890 5.980 5.420 5.440 133,595,776 -0.42(-7.17%)
Dec 16, 2025 5.955 6.115 5.813 5.860 101,607,632 -0.11(-1.84%)
Dec 15, 2025 6.380 6.399 5.780 5.970 127,503,096 -0.41(-6.43%)
Dec 12, 2025 6.670 6.970 6.170 6.380 163,294,864 -0.36(-5.34%)
Dec 11, 2025 6.490 6.850 6.310 6.740 105,601,512 +0.13(+1.97%)
Dec 10, 2025 6.620 7.000 6.470 6.610 102,644,408 -0.10(-1.49%)
Dec 09, 2025 6.435 6.720 6.350 6.710 94,824,176 +0.15(+2.29%)
Dec 08, 2025 7.000 7.010 6.410 6.560 103,151,184 -0.26(-3.81%)
Dec 05, 2025 6.840 7.040 6.540 6.820 113,407,632 -0.20(-2.85%)
Dec 04, 2025 6.100 7.180 6.045 7.020 170,418,064 +0.92(+15.08%)
Dec 03, 2025 5.800 6.120 5.620 6.100 80,030,072 +0.31(+5.35%)
Dec 02, 2025 6.090 6.160 5.780 5.790 59,691,924 -0.26(-4.30%)
Dec 01, 2025 6.140 6.230 5.980 6.050 72,842,544 -0.29(-4.57%)
Nov 28, 2025 6.070 6.440 6.040 6.340 71,670,368 +0.32(+5.32%)
Nov 26, 2025 6.270 6.302 5.990 6.020 87,739,744 -0.17(-2.75%)
Nov 25, 2025 6.130 6.215 5.900 6.190 84,950,488 -0.08(-1.28%)
Nov 24, 2025 5.540 6.275 5.500 6.270 99,470,800 +0.87(+16.11%)
Nov 21, 2025 5.550 5.670 5.030 5.400 97,370,368 -0.11(-2.00%)
Nov 20, 2025 6.150 6.490 5.490 5.510 95,832,584 -0.33(-5.65%)
Nov 19, 2025 5.900 6.109 5.710 5.840 89,867,224 -0.14(-2.34%)
Nov 18, 2025 5.530 6.210 5.430 5.980 107,493,680 +0.41(+7.36%)
Nov 17, 2025 5.960 6.035 5.380 5.570 84,669,744 -0.49(-8.09%)
Nov 14, 2025 6.100 6.600 6.020 6.060 90,755,728 -0.28(-4.42%)
Nov 13, 2025 7.000 7.050 6.140 6.340 97,180,896 -0.83(-11.58%)
Nov 12, 2025 6.400 7.400 6.320 7.170 186,774,384 +1.11(+18.32%)
Nov 11, 2025 6.960 6.990 6.010 6.060 157,264,992 +0.35(+6.13%)
Nov 10, 2025 5.940 5.960 5.580 5.710 84,898,488 +0.03(+0.53%)
Nov 07, 2025 5.440 5.720 5.290 5.680 78,567,712 +0.02(+0.35%)
Nov 06, 2025 6.060 6.080 5.574 5.660 65,329,744 -0.47(-7.67%)
Nov 05, 2025 5.840 6.210 5.745 6.130 67,648,992 +0.40(+6.98%)
Nov 04, 2025 5.900 6.140 5.700 5.730 54,306,488 -0.57(-9.05%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.